Gladstone Land Corp (NQ: LAND )

19.76 USD +0.12 (+0.61%)
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 18.99 19.91 18.98 19.64 1,259,781 +0.72(+3.81%)
Apr 09, 2021 19.02 19.08 18.85 18.92 183,400 -0.09(-0.47%)
Apr 08, 2021 18.60 19.07 18.54 19.01 226,477 +0.34(+1.82%)
Apr 07, 2021 18.60 18.85 18.38 18.67 166,202 +0.13(+0.70%)
Apr 06, 2021 18.82 18.82 18.46 18.54 130,659 -0.15(-0.80%)
Apr 05, 2021 18.64 18.81 18.43 18.69 202,755 +0.13(+0.70%)
Apr 01, 2021 18.38 18.57 18.15 18.56 145,900 +0.26(+1.42%)
Mar 31, 2021 17.86 18.66 17.83 18.30 418,442 +0.44(+2.46%)
Mar 30, 2021 17.89 18.06 17.69 17.86 379,528 +0.19(+1.08%)
Mar 29, 2021 18.17 18.34 17.60 17.67 389,738 -0.65(-3.55%)
Mar 26, 2021 18.08 18.34 17.99 18.32 131,800 +0.36(+2.00%)
Mar 25, 2021 17.92 18.05 17.53 17.96 164,897 +0.06(+0.34%)
Mar 24, 2021 18.10 18.55 17.90 17.90 187,698 -0.10(-0.56%)
Mar 23, 2021 18.06 18.52 17.96 18.00 204,406 -0.27(-1.48%)
Mar 22, 2021 18.10 18.48 17.80 18.27 291,711 +0.11(+0.61%)
Mar 19, 2021 18.20 18.64 18.03 18.16 365,900 -0.24(-1.30%)
Mar 18, 2021 18.80 18.98 18.40 18.40 215,636 -0.56(-2.95%)
Mar 17, 2021 18.98 19.08 18.60 18.96 238,438 -0.02(-0.11%)
Mar 16, 2021 19.10 19.17 18.77 18.98 197,559 -0.14(-0.73%)
Mar 15, 2021 19.28 19.36 19.00 19.12 273,605 -0.19(-0.98%)
Mar 12, 2021 19.49 19.65 19.08 19.31 218,600 -0.11(-0.57%)
Mar 11, 2021 18.73 19.73 18.70 19.42 778,399 +0.62(+3.30%)
Mar 10, 2021 18.55 18.90 18.53 18.80 291,235 +0.29(+1.57%)
Mar 09, 2021 18.75 18.83 18.45 18.51 194,335 -0.03(-0.16%)
Mar 08, 2021 18.46 18.75 18.40 18.54 354,584 +0.21(+1.15%)
Mar 05, 2021 18.51 18.75 17.96 18.33 292,200 -0.13(-0.70%)
Mar 04, 2021 18.84 19.00 18.19 18.46 297,088 -0.38(-2.02%)
Mar 03, 2021 18.68 19.18 18.55 18.84 295,440 +0.32(+1.73%)
Mar 02, 2021 18.74 18.77 18.08 18.52 195,182 +0.00(+0.00%)
Mar 01, 2021 18.25 18.79 18.20 18.52 319,752 +0.63(+3.52%)
Feb 26, 2021 18.39 18.61 17.80 17.89 237,500 -0.60(-3.25%)
Feb 25, 2021 18.89 19.33 18.42 18.49 302,193 -0.30(-1.60%)
Feb 24, 2021 18.18 18.92 18.12 18.79 274,564 +0.71(+3.93%)
Feb 23, 2021 18.00 18.25 17.67 18.08 240,976 +0.02(+0.11%)
Feb 22, 2021 18.24 18.26 17.69 18.06 247,685 -0.10(-0.55%)
Feb 19, 2021 18.60 18.69 18.14 18.16 315,500 -0.44(-2.37%)
Feb 18, 2021 18.81 19.28 18.60 18.60 364,982 -0.35(-1.85%)
Feb 17, 2021 18.59 19.06 18.30 18.95 227,046 +0.40(+2.16%)
Feb 16, 2021 18.93 18.98 18.12 18.55 454,076 -0.05(-0.27%)
Feb 12, 2021 18.00 18.61 17.80 18.60 281,000 +0.67(+3.74%)
Feb 11, 2021 18.00 18.28 17.63 17.93 198,191 +0.06(+0.34%)
Feb 10, 2021 17.71 18.15 17.62 17.87 291,215 +0.54(+3.12%)
Feb 09, 2021 17.56 17.64 17.17 17.33 208,021 -0.16(-0.91%)
Feb 08, 2021 17.15 17.51 16.90 17.49 314,817 +0.53(+3.13%)
Feb 05, 2021 17.00 17.06 16.70 16.96 174,300 +0.07(+0.41%)
Feb 04, 2021 16.75 17.00 16.50 16.89 219,423 +0.30(+1.81%)
Feb 03, 2021 16.53 16.66 16.15 16.59 191,749 +0.14(+0.85%)
Feb 02, 2021 16.40 16.64 16.20 16.45 179,884 +0.09(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.